Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.98 | 40.05 | 39.51 | 39.74 | 63,268 | +0.17(+0.43%) |
Nov 29, 2016 | 39.90 | 39.99 | 39.54 | 39.57 | 79,438 | -0.26(-0.65%) |
Nov 28, 2016 | 40.26 | 40.50 | 39.73 | 39.83 | 47,957 | -0.67(-1.65%) |
Nov 25, 2016 | 39.75 | 40.50 | 39.40 | 40.50 | 39,272 | +0.90(+2.27%) |
Nov 23, 2016 | 39.60 | 39.60 | 39.60 | 0 | +0.10(+0.25%) | |
Nov 22, 2016 | 39.99 | 39.99 | 39.15 | 39.50 | 109,282 | -0.05(-0.13%) |
Nov 21, 2016 | 39.69 | 40.41 | 39.45 | 39.55 | 91,687 | +0.05(+0.13%) |
Nov 18, 2016 | 39.61 | 39.61 | 39.29 | 39.50 | 80,594 | -0.05(-0.13%) |
Nov 17, 2016 | 39.61 | 39.62 | 39.04 | 39.55 | 85,934 | +0.11(+0.28%) |
Nov 16, 2016 | 39.50 | 39.90 | 39.24 | 39.44 | 96,030 | -0.32(-0.80%) |
Nov 15, 2016 | 39.75 | 40.05 | 39.33 | 39.76 | 113,345 | -0.23(-0.58%) |
Nov 14, 2016 | 40.90 | 40.90 | 39.42 | 39.99 | 177,938 | -0.66(-1.62%) |
Nov 11, 2016 | 39.12 | 41.04 | 39.00 | 40.65 | 206,959 | +1.29(+3.28%) |
Nov 10, 2016 | 37.22 | 39.61 | 36.46 | 39.36 | 145,900 | +2.36(+6.38%) |
Nov 09, 2016 | 33.57 | 37.06 | 33.52 | 37.00 | 139,562 | +3.42(+10.18%) |
Nov 08, 2016 | 30.90 | 34.73 | 30.80 | 33.58 | 358,156 | +2.98(+9.74%) |
Nov 07, 2016 | 30.30 | 30.70 | 29.38 | 30.60 | 114,056 | +1.02(+3.45%) |
Nov 04, 2016 | 29.34 | 30.20 | 28.93 | 29.58 | 48,529 | +0.51(+1.75%) |
Nov 03, 2016 | 29.37 | 29.62 | 29.02 | 29.07 | 33,766 | -0.19(-0.65%) |
Nov 02, 2016 | 29.04 | 29.46 | 28.93 | 29.26 | 40,963 | +0.06(+0.21%) |
Nov 01, 2016 | 29.51 | 29.60 | 28.96 | 29.20 | 37,324 | -0.23(-0.78%) |
Oct 31, 2016 | 29.49 | 29.76 | 29.12 | 29.43 | 62,651 | +0.13(+0.44%) |
Oct 28, 2016 | 29.46 | 30.54 | 29.12 | 29.30 | 28,242 | -0.16(-0.54%) |
Oct 27, 2016 | 29.51 | 29.51 | 29.20 | 29.46 | 24,359 | +0.09(+0.31%) |
Oct 26, 2016 | 29.02 | 29.60 | 28.99 | 29.37 | 47,602 | +0.25(+0.86%) |
Oct 25, 2016 | 29.38 | 29.41 | 28.88 | 29.12 | 34,963 | -0.41(-1.39%) |
Oct 24, 2016 | 29.78 | 30.04 | 29.39 | 29.53 | 35,068 | +0.01(+0.03%) |
Oct 21, 2016 | 29.36 | 29.64 | 29.03 | 29.52 | 21,136 | -0.14(-0.47%) |
Oct 20, 2016 | 29.70 | 29.83 | 29.16 | 29.66 | 38,124 | -0.19(-0.64%) |
Oct 19, 2016 | 29.49 | 30.06 | 29.10 | 29.85 | 28,570 | +0.35(+1.19%) |
Oct 18, 2016 | 30.17 | 30.17 | 29.49 | 29.50 | 23,384 | -0.29(-0.97%) |
Oct 17, 2016 | 30.12 | 30.14 | 29.32 | 29.79 | 38,111 | -0.28(-0.93%) |
Oct 14, 2016 | 30.52 | 30.64 | 30.02 | 30.07 | 36,872 | -0.12(-0.40%) |
Oct 13, 2016 | 30.52 | 30.59 | 30.03 | 30.19 | 38,387 | -0.65(-2.11%) |
Oct 12, 2016 | 30.44 | 31.84 | 30.26 | 30.84 | 34,205 | +0.42(+1.38%) |
Oct 11, 2016 | 31.27 | 31.38 | 30.35 | 30.42 | 47,561 | -0.99(-3.15%) |
Oct 10, 2016 | 31.13 | 31.62 | 30.60 | 31.41 | 37,153 | +0.56(+1.82%) |
Oct 07, 2016 | 31.70 | 31.70 | 30.78 | 30.85 | 67,318 | -0.88(-2.77%) |
Oct 06, 2016 | 32.04 | 32.04 | 31.39 | 31.73 | 37,687 | -0.45(-1.40%) |
Oct 05, 2016 | 32.23 | 32.50 | 31.76 | 32.18 | 72,406 | +0.19(+0.59%) |
Oct 04, 2016 | 31.94 | 32.17 | 31.33 | 31.99 | 100,522 | -0.01(-0.03%) |
Oct 03, 2016 | 32.10 | 32.17 | 31.52 | 32.00 | 79,724 | -0.27(-0.84%) |
Sep 30, 2016 | 31.70 | 32.42 | 31.04 | 32.27 | 53,476 | +0.83(+2.64%) |
Sep 29, 2016 | 31.21 | 31.73 | 31.21 | 31.44 | 50,402 | +0.00(+0.00%) |
Sep 28, 2016 | 30.96 | 31.45 | 30.85 | 31.44 | 55,623 | +0.42(+1.35%) |
Sep 27, 2016 | 29.93 | 31.07 | 29.86 | 31.02 | 45,206 | +1.11(+3.71%) |
Sep 26, 2016 | 30.17 | 30.58 | 29.91 | 29.91 | 33,968 | -0.40(-1.32%) |
Sep 23, 2016 | 31.37 | 31.43 | 28.75 | 30.31 | 60,532 | -1.33(-4.20%) |
Sep 22, 2016 | 30.60 | 31.67 | 30.60 | 31.64 | 46,010 | +0.90(+2.93%) |
Sep 21, 2016 | 30.39 | 30.83 | 30.24 | 30.74 | 61,944 | +0.45(+1.49%) |
Sep 20, 2016 | 29.91 | 30.40 | 29.86 | 30.29 | 76,569 | +0.56(+1.88%) |
Sep 19, 2016 | 29.62 | 30.03 | 29.49 | 29.73 | 41,039 | +0.18(+0.61%) |
Sep 16, 2016 | 29.00 | 29.62 | 28.53 | 29.55 | 105,131 | +0.53(+1.83%) |
Sep 15, 2016 | 28.55 | 29.04 | 28.52 | 29.02 | 43,301 | +0.53(+1.86%) |
Sep 14, 2016 | 28.86 | 29.32 | 28.45 | 28.49 | 25,672 | -0.28(-0.97%) |
Sep 13, 2016 | 29.40 | 29.67 | 28.74 | 28.77 | 62,711 | -1.05(-3.52%) |
Sep 12, 2016 | 29.12 | 29.82 | 29.10 | 29.82 | 60,624 | +0.63(+2.16%) |
Sep 09, 2016 | 30.42 | 30.42 | 29.19 | 29.19 | 54,460 | -1.56(-5.07%) |
Sep 08, 2016 | 30.72 | 30.95 | 30.55 | 30.75 | 45,314 | -0.16(-0.52%) |
Sep 07, 2016 | 30.52 | 30.95 | 30.27 | 30.91 | 45,998 | +0.36(+1.18%) |
Sep 06, 2016 | 30.91 | 31.03 | 30.39 | 30.55 | 45,506 | -0.48(-1.55%) |
Sep 02, 2016 | 30.86 | 31.03 | 31.03 | 31.03 | 66,200 | +0.33(+1.07%) |